U.S. markets open in 2 hours 14 minutes

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.24-6.55 (-3.77%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL210917C001200002021-04-06 12:15PM EDT120.0052.900.000.000.00--10.00%
CBRL210917C001250002021-04-06 12:15PM EDT125.0048.400.000.000.00-110.00%
CBRL210917C001300002021-02-26 3:55PM EDT130.0034.5043.0046.000.00-1155.25%
CBRL210917C001450002021-03-15 9:48AM EDT145.0035.2334.8037.200.00-1558.55%
CBRL210917C001500002021-04-20 2:13PM EDT150.0023.570.000.000.00-5120.00%
CBRL210917C001550002021-03-30 1:30PM EDT155.0025.510.000.000.00-1260.00%
CBRL210917C001600002021-04-19 9:55AM EDT160.0021.600.000.000.00-150.00%
CBRL210917C001650002021-03-16 11:07AM EDT165.0019.6216.1017.700.00-1439.06%
CBRL210917C001700002021-04-19 11:53AM EDT170.0015.760.000.000.00-3180.78%
CBRL210917C001750002021-04-12 10:27AM EDT175.0012.230.000.000.00-1181.56%
CBRL210917C001800002021-04-20 11:52AM EDT180.008.500.000.000.00-1323.13%
CBRL210917C001850002021-04-13 12:48PM EDT185.0010.100.000.000.00-1113.13%
CBRL210917C001900002021-03-24 1:53PM EDT190.006.880.000.000.00-1483.13%
CBRL210917C001950002021-04-13 12:58PM EDT195.006.600.000.000.00-3716.25%
CBRL210917C002000002021-04-13 12:47PM EDT200.005.300.000.000.00-7236.25%
CBRL210917C002100002021-04-13 1:41PM EDT210.003.400.000.000.00-1341186.25%
CBRL210917C002200002021-04-13 10:40AM EDT220.001.650.000.000.00-336.25%
CBRL210917C002300002021-03-15 11:04AM EDT230.001.600.701.050.00-1032.07%
CBRL210917C002400002021-03-15 12:05AM EDT240.000.650.000.000.00--012.50%
CBRL210917C002500002021-04-06 10:12AM EDT250.000.200.000.000.00-382512.50%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL210917P000800002021-02-01 2:36PM EDT80.001.840.000.000.00-1025.00%
CBRL210917P000950002021-02-19 4:27PM EDT95.001.500.001.150.00-1156.52%
CBRL210917P001050002021-03-17 2:39PM EDT105.001.000.101.200.00-919048.46%
CBRL210917P001150002021-02-24 11:29AM EDT115.004.801.452.100.00--246.83%
CBRL210917P001200002021-03-23 1:42PM EDT120.002.700.000.000.00-3012.50%
CBRL210917P001250002021-02-23 4:52PM EDT125.008.202.853.200.00-4544.12%
CBRL210917P001300002021-03-23 3:13PM EDT130.005.050.000.000.00-206.25%
CBRL210917P001350002021-04-14 2:07PM EDT135.002.340.000.000.00-5126.25%
CBRL210917P001400002021-04-08 3:23PM EDT140.003.500.000.000.00-286.25%
CBRL210917P001450002021-02-25 4:31PM EDT145.009.506.006.800.00-1338.84%
CBRL210917P001500002021-03-04 1:21PM EDT150.0013.307.508.500.00-1238.67%
CBRL210917P001550002021-02-23 12:07PM EDT155.0019.9010.8012.600.00--544.01%
CBRL210917P001600002021-04-19 12:45PM EDT160.008.500.000.000.00-131.56%
CBRL210917P001650002021-03-18 1:35PM EDT165.0013.7010.3011.700.00-8530.16%
CBRL210917P001800002021-04-13 11:07AM EDT180.0017.500.000.000.00-25250.00%
CBRL210917P001900002021-03-02 2:10PM EDT190.0036.9026.7028.500.00-8931.49%
CBRL210917P001950002021-03-15 12:05AM EDT195.0032.000.000.000.00--00.00%
CBRL210917P002000002021-03-03 3:18PM EDT200.0043.3033.8035.800.00--229.04%
CBRL210917P002200002021-02-23 11:30AM EDT220.0068.8054.7059.500.00--250.31%